Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Kyoei Steel Ltd. (5440.T)

Compare
1,768.00
-11.00
(-0.62%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,740.001,779.001,704.001,768.001,768.00115,300
Apr 10, 20251,802.001,811.001,771.001,779.001,779.00105,700
Apr 9, 20251,701.001,724.001,669.001,698.001,698.00131,100
Apr 8, 20251,723.001,781.001,704.001,730.001,730.00150,400
Apr 7, 20251,645.001,671.001,588.001,643.001,643.00242,100
Apr 4, 20251,765.001,785.001,725.001,765.001,765.00270,800
Apr 3, 20251,826.001,839.001,814.001,839.001,839.00145,300
Apr 2, 20251,891.001,900.001,878.001,895.001,895.00101,500
Apr 1, 20251,905.001,914.001,894.001,902.001,902.0082,500
Mar 31, 20251,922.001,926.001,875.001,881.001,881.00165,900
Mar 28, 2025 60.00 Dividend
Mar 28, 20251,958.001,965.001,929.001,959.001,959.00238,500
Mar 27, 20251,999.002,030.001,993.002,030.001,970.00350,500
Mar 26, 20252,023.002,023.002,003.002,015.001,955.44213,400
Mar 25, 20252,005.002,018.001,995.002,018.001,958.35152,400
Mar 24, 20252,014.002,015.001,984.001,998.001,938.95229,000
Mar 21, 20252,015.002,029.002,007.002,007.001,947.68171,900
Mar 19, 20252,015.002,027.002,009.002,027.001,967.09143,800
Mar 18, 20252,005.002,021.001,998.002,000.001,940.89135,500
Mar 17, 20251,970.002,007.001,969.001,996.001,937.01152,500
Mar 14, 20251,961.001,968.001,952.001,958.001,900.13103,700
Mar 13, 20251,963.001,971.001,940.001,958.001,900.13197,500
Mar 12, 20251,964.001,977.001,955.001,975.001,916.63109,000
Mar 11, 20251,955.001,969.001,935.001,969.001,910.80164,800
Mar 10, 20251,973.001,984.001,949.001,967.001,908.86280,400
Mar 7, 20251,970.001,973.001,954.001,969.001,910.80220,900
Mar 6, 20251,988.001,999.001,965.001,978.001,919.54174,000
Mar 5, 20251,982.001,989.001,962.001,975.001,916.63199,200
Mar 4, 20251,981.001,986.001,962.001,982.001,923.4270,400
Mar 3, 20251,988.002,002.001,975.001,988.001,929.2488,400
Feb 28, 20251,960.001,978.001,951.001,959.001,901.10122,500
Feb 27, 20251,958.001,983.001,958.001,975.001,916.6363,100
Feb 26, 20251,938.001,948.001,919.001,948.001,890.4283,800
Feb 25, 20251,950.001,958.001,927.001,956.001,898.1966,300
Feb 21, 20251,968.001,977.001,944.001,960.001,902.0760,300
Feb 20, 20251,997.001,999.001,957.001,969.001,910.8063,100
Feb 19, 20251,979.002,005.001,976.001,983.001,924.3968,600
Feb 18, 20251,953.002,002.001,944.001,984.001,925.36135,500
Feb 17, 20251,946.001,966.001,940.001,956.001,898.1961,400
Feb 14, 20251,950.001,953.001,936.001,947.001,889.4582,900
Feb 13, 20251,952.001,961.001,940.001,943.001,885.57121,300
Feb 12, 20251,994.001,998.001,949.001,954.001,896.2583,700
Feb 10, 20251,973.001,974.001,948.001,965.001,906.9264,100
Feb 7, 20251,977.001,981.001,957.001,976.001,917.6076,400
Feb 6, 20251,979.001,979.001,963.001,977.001,918.5768,200
Feb 5, 20251,940.001,961.001,923.001,958.001,900.1394,300
Feb 4, 20251,921.001,943.001,910.001,942.001,884.60147,600
Feb 3, 20251,902.001,905.001,871.001,886.001,830.26251,800
Jan 31, 20251,997.002,016.001,901.001,905.001,848.69305,500
Jan 30, 20251,971.002,002.001,971.002,002.001,942.83117,100
Jan 29, 20251,960.001,982.001,952.001,978.001,919.5490,000
Jan 28, 20251,956.001,971.001,946.001,952.001,894.3191,900
Jan 27, 20251,947.001,961.001,941.001,954.001,896.2547,400
Jan 24, 20251,934.001,948.001,920.001,939.001,881.6980,600
Jan 23, 20251,950.001,950.001,921.001,921.001,864.2286,600
Jan 22, 20251,940.001,956.001,935.001,945.001,887.5161,400
Jan 21, 20251,934.001,951.001,930.001,943.001,885.5754,700
Jan 20, 20251,925.001,938.001,921.001,926.001,869.0766,900
Jan 17, 20251,913.001,928.001,905.001,925.001,868.1074,000
Jan 16, 20251,934.001,948.001,905.001,910.001,853.55102,100
Jan 15, 20251,952.001,952.001,925.001,931.001,873.9386,000
Jan 14, 20251,950.001,950.001,908.001,921.001,864.22160,000
Jan 10, 20251,899.001,926.001,893.001,915.001,858.40184,600
Jan 9, 20251,887.001,890.001,871.001,881.001,825.40111,200
Jan 8, 20251,869.001,890.001,865.001,876.001,820.5598,400
Jan 7, 20251,910.001,911.001,856.001,856.001,801.14177,100
Jan 6, 20251,876.001,910.001,865.001,898.001,841.90175,500
Dec 30, 20241,850.001,872.001,836.001,836.001,781.7369,200
Dec 27, 20241,834.001,842.001,822.001,836.001,781.7366,500
Dec 26, 20241,809.001,837.001,806.001,830.001,775.91105,100
Dec 25, 20241,797.001,804.001,789.001,802.001,748.7464,400
Dec 24, 20241,771.001,797.001,771.001,794.001,740.9842,200
Dec 23, 20241,777.001,777.001,755.001,771.001,718.6657,600
Dec 20, 20241,779.001,779.001,745.001,761.001,708.95213,900
Dec 19, 20241,744.001,785.001,740.001,779.001,726.4277,200
Dec 18, 20241,755.001,773.001,749.001,760.001,707.9857,800
Dec 17, 20241,799.001,799.001,746.001,751.001,699.25103,900
Dec 16, 20241,812.001,827.001,802.001,803.001,749.7168,000
Dec 13, 20241,799.001,837.001,799.001,819.001,765.2497,000
Dec 12, 20241,815.001,826.001,806.001,806.001,752.6298,700
Dec 11, 20241,800.001,813.001,796.001,809.001,755.5382,600
Dec 10, 20241,804.001,819.001,799.001,805.001,751.65126,600
Dec 9, 20241,723.001,784.001,723.001,777.001,724.48135,900
Dec 6, 20241,711.001,718.001,706.001,707.001,656.5538,800
Dec 5, 20241,733.001,740.001,709.001,717.001,666.2571,900
Dec 4, 20241,750.001,758.001,719.001,725.001,674.0148,000
Dec 3, 20241,742.001,773.001,740.001,760.001,707.9869,200
Dec 2, 20241,730.001,744.001,730.001,733.001,681.7857,200
Nov 29, 20241,741.001,749.001,731.001,732.001,680.8131,500
Nov 28, 20241,728.001,750.001,718.001,741.001,689.5470,400
Nov 27, 20241,748.001,748.001,707.001,729.001,677.9069,700
Nov 26, 20241,769.001,779.001,742.001,758.001,706.0496,900
Nov 25, 20241,779.001,782.001,765.001,782.001,729.33105,200
Nov 22, 20241,767.001,779.001,761.001,769.001,716.7164,600
Nov 21, 20241,769.001,781.001,760.001,761.001,708.9550,300
Nov 20, 20241,749.001,774.001,749.001,759.001,707.0148,900
Nov 19, 20241,755.001,764.001,740.001,759.001,707.0155,400
Nov 18, 20241,722.001,748.001,720.001,739.001,687.6055,400
Nov 15, 20241,704.001,717.001,701.001,713.001,662.3738,200
Nov 14, 20241,710.001,725.001,699.001,699.001,648.7855,600
Nov 13, 20241,700.001,726.001,700.001,708.001,657.5259,500
Nov 12, 20241,705.001,730.001,697.001,705.001,654.6164,200
Nov 11, 20241,725.001,728.001,692.001,705.001,654.6181,400
Nov 8, 20241,780.001,784.001,727.001,727.001,675.9687,000
Nov 7, 20241,742.001,781.001,742.001,768.001,715.74164,900
Nov 6, 20241,728.001,757.001,725.001,742.001,690.5180,900
Nov 5, 20241,730.001,759.001,705.001,740.001,688.57120,500
Nov 1, 20241,677.001,705.001,657.001,690.001,640.05153,500
Oct 31, 20241,712.001,760.001,656.001,747.001,695.36236,500
Oct 30, 20241,708.001,725.001,691.001,707.001,656.55383,200
Oct 29, 20241,715.001,722.001,702.001,718.001,667.2274,600
Oct 28, 20241,660.001,708.001,653.001,706.001,655.58110,400
Oct 25, 20241,700.001,708.001,674.001,681.001,631.3286,700
Oct 24, 20241,702.001,715.001,685.001,704.001,653.6468,600
Oct 23, 20241,730.001,747.001,720.001,720.001,669.1657,800
Oct 22, 20241,738.001,749.001,728.001,738.001,686.63103,800
Oct 21, 20241,752.001,754.001,735.001,735.001,683.7244,700
Oct 18, 20241,768.001,768.001,741.001,752.001,700.2253,200
Oct 17, 20241,756.001,772.001,748.001,749.001,697.3155,800
Oct 16, 20241,737.001,761.001,729.001,748.001,696.3361,300
Oct 15, 20241,760.001,763.001,735.001,759.001,707.0160,200
Oct 11, 20241,752.001,765.001,744.001,747.001,695.3662,400
Oct 10, 20241,758.001,760.001,744.001,757.001,705.0752,700
Oct 9, 20241,764.001,770.001,743.001,751.001,699.2591,600
Oct 8, 20241,770.001,791.001,758.001,769.001,716.7195,400
Oct 7, 20241,815.001,817.001,789.001,794.001,740.9891,400
Oct 4, 20241,753.001,787.001,752.001,787.001,734.1886,300
Oct 3, 20241,787.001,792.001,753.001,753.001,701.1974,000
Oct 2, 20241,720.001,760.001,718.001,747.001,695.36109,800
Oct 1, 20241,729.001,746.001,724.001,732.001,680.8192,800
Sep 30, 20241,710.001,751.001,709.001,730.001,678.8775,600
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,783.001,783.001,758.001,773.001,720.6081,400
Sep 26, 20241,769.001,795.001,752.001,783.001,701.19182,000
Sep 25, 20241,746.001,763.001,739.001,751.001,670.66100,900
Sep 24, 20241,744.001,749.001,728.001,745.001,664.9377,400
Sep 20, 20241,742.001,756.001,730.001,734.001,654.44120,900
Sep 19, 20241,707.001,722.001,701.001,711.001,632.4979,800
Sep 18, 20241,695.001,699.001,680.001,693.001,615.3267,200
Sep 17, 20241,686.001,686.001,641.001,671.001,594.3399,100
Sep 13, 20241,654.001,676.001,649.001,666.001,589.5671,200
Sep 12, 20241,676.001,676.001,648.001,672.001,595.2862,100
Sep 11, 20241,660.001,660.001,608.001,623.001,548.53108,500
Sep 10, 20241,680.001,684.001,665.001,670.001,593.3774,700
Sep 9, 20241,658.001,681.001,650.001,677.001,600.0594,600
Sep 6, 20241,714.001,718.001,678.001,688.001,610.5593,100
Sep 5, 20241,705.001,737.001,685.001,708.001,629.6394,400
Sep 4, 20241,746.001,759.001,704.001,719.001,640.12139,200
Sep 3, 20241,778.001,794.001,778.001,781.001,699.2864,100
Sep 2, 20241,792.001,796.001,774.001,778.001,696.4278,200
Aug 30, 20241,769.001,785.001,760.001,764.001,683.06104,500
Aug 29, 20241,751.001,758.001,736.001,744.001,663.9858,300
Aug 28, 20241,764.001,770.001,753.001,763.001,682.1047,200
Aug 27, 20241,739.001,773.001,738.001,763.001,682.1055,500
Aug 26, 20241,758.001,758.001,727.001,738.001,658.2578,300
Aug 23, 20241,761.001,768.001,747.001,752.001,671.6158,400
Aug 22, 20241,745.001,754.001,730.001,751.001,670.6657,400
Aug 21, 20241,725.001,742.001,720.001,736.001,656.3444,400
Aug 20, 20241,750.001,750.001,720.001,736.001,656.3480,600
Aug 19, 20241,746.001,761.001,716.001,716.001,637.26102,900
Aug 16, 20241,739.001,765.001,731.001,754.001,673.5284,000
Aug 15, 20241,733.001,733.001,709.001,712.001,633.45104,000
Aug 14, 20241,735.001,748.001,703.001,716.001,637.26212,700
Aug 13, 20241,698.001,739.001,681.001,739.001,659.21149,500
Aug 9, 20241,682.001,707.001,642.001,684.001,606.73148,600
Aug 8, 20241,650.001,694.001,637.001,642.001,566.66171,000
Aug 7, 20241,645.001,726.001,634.001,681.001,603.87135,100
Aug 6, 20241,581.001,699.001,581.001,673.001,596.23269,400
Aug 5, 20241,713.001,722.001,478.001,501.001,432.13454,000
Aug 2, 20241,871.001,884.001,790.001,790.001,707.87276,700
Aug 1, 20241,960.001,961.001,908.001,911.001,823.31230,600
Jul 31, 20242,069.002,112.001,927.002,010.001,917.77322,000
Jul 30, 20242,037.002,069.002,034.002,063.001,968.34106,900
Jul 29, 20242,009.002,037.002,000.002,031.001,937.8192,100
Jul 26, 20241,990.001,994.001,974.001,985.001,893.92117,500
Jul 25, 20241,998.002,004.001,973.001,988.001,896.78148,600
Jul 24, 20242,020.002,030.002,004.002,004.001,912.05100,500
Jul 23, 20242,053.002,060.002,025.002,041.001,947.3593,400
Jul 22, 20242,086.002,090.002,039.002,040.001,946.39137,400
Jul 19, 20242,120.002,121.002,076.002,082.001,986.47150,000
Jul 18, 20242,147.002,154.002,120.002,120.002,022.72110,800
Jul 17, 20242,158.002,181.002,152.002,164.002,064.71112,600
Jul 16, 20242,156.002,160.002,136.002,142.002,043.7178,400
Jul 12, 20242,112.002,141.002,103.002,133.002,035.1374,300
Jul 11, 20242,130.002,133.002,104.002,126.002,028.4585,900
Jul 10, 20242,099.002,118.002,085.002,104.002,007.46109,500
Jul 9, 20242,080.002,086.002,065.002,079.001,983.6155,700
Jul 8, 20242,103.002,105.002,064.002,074.001,978.83100,700
Jul 5, 20242,158.002,158.002,104.002,105.002,008.4149,100
Jul 4, 20242,139.002,162.002,138.002,147.002,048.4953,000
Jul 3, 20242,129.002,137.002,115.002,135.002,037.0462,700
Jul 2, 20242,119.002,138.002,107.002,132.002,034.1774,600
Jul 1, 20242,113.002,115.002,098.002,114.002,017.0068,500
Jun 28, 20242,106.002,112.002,096.002,096.001,999.8348,900
Jun 27, 20242,101.002,111.002,098.002,106.002,009.3775,800
Jun 26, 20242,121.002,121.002,090.002,104.002,007.46115,200
Jun 25, 20242,090.002,107.002,088.002,095.001,998.8778,300
Jun 24, 20242,089.002,099.002,080.002,098.002,001.7358,400
Jun 21, 20242,100.002,100.002,077.002,077.001,981.70116,500
Jun 20, 20242,079.002,093.002,066.002,082.001,986.4789,400
Jun 19, 20242,076.002,096.002,067.002,094.001,997.9242,100
Jun 18, 20242,083.002,105.002,076.002,076.001,980.7478,700
Jun 17, 20242,034.002,054.002,020.002,047.001,953.0779,400
Jun 14, 20242,020.002,068.002,017.002,053.001,958.80115,600
Jun 13, 20242,085.002,085.002,034.002,035.001,941.62121,600
Jun 12, 20242,089.002,100.002,080.002,080.001,984.5668,500
Jun 11, 20242,108.002,118.002,085.002,085.001,989.3370,100
Jun 10, 20242,080.002,125.002,077.002,121.002,023.6870,400
Jun 7, 20242,104.002,104.002,081.002,086.001,990.2869,400
Jun 6, 20242,135.002,135.002,096.002,097.002,000.7843,400
Jun 5, 20242,113.002,145.002,100.002,119.002,021.7774,000
Jun 4, 20242,153.002,166.002,135.002,141.002,042.7657,200
Jun 3, 20242,150.002,169.002,149.002,153.002,054.2163,800
May 31, 20242,096.002,138.002,094.002,136.002,037.99130,700
May 30, 20242,098.002,103.002,067.002,103.002,006.5064,900
May 29, 20242,129.002,142.002,102.002,110.002,013.1853,300
May 28, 20242,135.002,149.002,123.002,128.002,030.3651,300
May 27, 20242,125.002,148.002,112.002,129.002,031.3154,200
May 24, 20242,117.002,127.002,095.002,116.002,018.91109,200
May 23, 20242,125.002,144.002,110.002,129.002,031.3188,800
May 22, 20242,185.002,185.002,146.002,146.002,047.5357,500
May 21, 20242,179.002,214.002,179.002,187.002,086.6585,900
May 20, 20242,125.002,186.002,124.002,172.002,072.34114,800
May 17, 20242,077.002,120.002,075.002,110.002,013.1854,100
May 16, 20242,122.002,135.002,081.002,085.001,989.33129,700
May 15, 20242,136.002,150.002,120.002,137.002,038.9495,400
May 14, 20242,164.002,174.002,126.002,138.002,039.90158,400
May 13, 20242,173.002,180.002,140.002,160.002,060.89138,600
May 10, 20242,154.002,188.002,140.002,182.002,081.88156,200
May 9, 20242,116.002,156.002,110.002,134.002,036.08118,000
May 8, 20242,128.002,178.002,116.002,118.002,020.82178,000
May 7, 20242,150.002,150.002,119.002,135.002,037.04171,800
May 2, 20242,133.002,171.002,128.002,136.002,037.99252,000
May 1, 20242,220.002,237.002,145.002,164.002,064.71593,000
Apr 30, 20242,550.002,665.002,253.002,253.002,149.62955,400
Apr 26, 20242,501.002,534.002,475.002,530.002,413.9181,700
Apr 25, 20242,565.002,580.002,489.002,494.002,379.56118,600
Apr 24, 20242,559.002,592.002,540.002,581.002,462.57156,200
Apr 23, 20242,558.002,559.002,495.002,554.002,436.81187,100
Apr 22, 20242,400.002,604.002,381.002,543.002,426.31468,100
Apr 19, 20242,305.002,430.002,225.002,352.002,244.08448,600
Apr 18, 20242,314.002,344.002,307.002,343.002,235.4993,500
Apr 17, 20242,379.002,385.002,311.002,317.002,210.6860,000
Apr 16, 20242,430.002,430.002,351.002,359.002,250.7679,700
Apr 15, 20242,385.002,451.002,384.002,450.002,337.5854,700
Apr 12, 20242,455.002,455.002,408.002,410.002,299.4272,600
Apr 11, 20242,386.002,464.002,376.002,461.002,348.0892,500